Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1999
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1999-12-31 | $3.90 | $5.90 | 69,544 | — | — |
| 1999-12-30 | $3.93 | $5.94 | 121,905 | — | — |
| 1999-12-29 | $4.09 | $6.19 | 218,152 | — | — |
| 1999-12-28 | $3.98 | $6.02 | 263,547 | — | — |
| 1999-12-27 | $4.04 | $6.10 | 146,054 | — | — |
| 1999-12-23 | $3.93 | $5.94 | 68,383 | — | — |
| 1999-12-22 | $4.04 | $6.10 | 130,148 | — | — |
| 1999-12-21 | $4.06 | $6.14 | 142,223 | — | — |
| 1999-12-20 | $4.06 | $6.14 | 262,270 | — | — |
| 1999-12-17 | $4.06 | $6.14 | 176,124 | — | — |
| 1999-12-16 | $4.04 | $6.10 | 272,835 | — | — |
| 1999-12-15 | $4.12 | $6.23 | 223,957 | — | — |
| 1999-12-14 | $4.06 | $6.14 | 450,932 | — | — |
| 1999-12-13 | $4.12 | $6.23 | 225,698 | — | — |
| 1999-12-10 | $4.06 | $6.14 | 188,546 | — | — |
| 1999-12-09 | $3.96 | $5.98 | 249,383 | — | — |
| 1999-12-08 | $4.04 | $6.10 | 232,548 | — | — |
| 1999-12-07 | $3.96 | $5.98 | 397,062 | — | — |
| 1999-12-06 | $3.77 | $5.70 | 270,745 | — | — |
| 1999-12-03 | $3.77 | $5.70 | 271,674 | — | — |
| 1999-12-02 | $3.96 | $5.98 | 269,004 | — | — |
| 1999-12-01 | $3.89 | $5.88 | 167,300 | — | — |
| 1999-11-30 | $3.82 | $5.78 | 62,230 | — | — |
| 1999-11-29 | $3.88 | $5.86 | 353,989 | — | — |
| 1999-11-26 | $4.15 | $6.27 | 60,836 | — | — |
| 1999-11-24 | $4.09 | $6.19 | 526,514 | — | — |
| 1999-11-23 | $3.77 | $5.70 | 240,327 | — | — |
| 1999-11-22 | $3.55 | $5.37 | 241,140 | — | — |
| 1999-11-19 | $3.61 | $5.45 | 357,588 | — | — |
| 1999-11-18 | $3.61 | $5.45 | 92,880 | — | — |
| 1999-11-17 | $3.50 | $5.29 | 174,614 | — | — |
| 1999-11-16 | $3.66 | $5.53 | 203,756 | — | — |
| 1999-11-15 | $3.66 | $5.53 | 181,929 | — | — |
| 1999-11-12 | $3.71 | $5.62 | 156,619 | — | — |
| 1999-11-11 | $3.88 | $5.86 | 239,979 | — | — |
| 1999-11-10 | $3.98 | $6.02 | 456,970 | — | — |
| 1999-11-09 | $3.71 | $5.62 | 167,300 | — | — |
| 1999-11-08 | $3.77 | $5.70 | 90,326 | — | — |
| 1999-11-05 | $3.77 | $5.70 | 68,731 | — | — |
| 1999-11-04 | $3.74 | $5.66 | 73,375 | — | — |
| 1999-11-03 | $3.88 | $5.86 | 175,543 | — | — |
| 1999-11-02 | $3.88 | $5.86 | 257,626 | — | — |
| 1999-11-01 | $3.66 | $5.53 | 303,602 | — | — |
| 1999-10-29 | $4.09 | $6.19 | 199,112 | — | — |
| 1999-10-28 | $4.23 | $6.39 | 591,646 | — | — |
| 1999-10-27 | $3.98 | $6.02 | 197,486 | — | — |
| 1999-10-26 | $3.77 | $5.70 | 702,405 | — | — |
| 1999-10-25 | $4.20 | $6.35 | 427,480 | — | — |
| 1999-10-22 | $4.25 | $6.43 | 168,926 | — | — |
| 1999-10-21 | $4.41 | $6.67 | 325,893 | — | — |
| 1999-10-20 | $4.41 | $6.67 | 171,015 | — | — |
| 1999-10-19 | $4.44 | $6.71 | 393,579 | — | — |
| 1999-10-18 | $4.84 | $7.33 | 288,160 | — | — |
| 1999-10-15 | $4.90 | $7.41 | 359,446 | — | — |
| 1999-10-14 | $4.84 | $7.33 | 408,324 | — | — |
| 1999-10-13 | $4.98 | $7.53 | 242,417 | — | — |
| 1999-10-12 | $5.01 | $7.57 | 365,251 | — | — |
| 1999-10-11 | $4.74 | $7.16 | 807,243 | — | — |
| 1999-10-08 | $5.11 | $7.73 | 384,523 | — | — |
| 1999-10-07 | $4.95 | $7.49 | 2,183,377 | — | — |
| 1999-10-06 | $5.19 | $7.85 | 1,332,248 | — | — |
| 1999-10-05 | $5.06 | $7.65 | 1,219,282 | — | — |
| 1999-10-04 | $5.03 | $7.61 | 854,612 | — | — |
| 1999-10-01 | $4.39 | $6.63 | 586,537 | — | — |
| 1999-09-30 | $3.98 | $6.02 | 401,590 | — | — |
| 1999-09-29 | $3.98 | $6.02 | 780,889 | — | — |
| 1999-09-28 | $4.58 | $6.92 | 3,312,101 | — | — |
| 1999-09-27 | $3.80 | $5.74 | 1,668,705 | — | — |
| 1999-09-24 | $3.23 | $4.88 | 1,015,759 | — | — |
| 1999-09-23 | $2.93 | $4.44 | 318,230 | — | — |
| 1999-09-22 | $2.96 | $4.48 | 458,827 | — | — |
| 1999-09-21 | $2.99 | $4.52 | 257,858 | — | — |
| 1999-09-20 | $2.75 | $4.15 | 24,845 | — | — |
| 1999-09-17 | $2.80 | $4.23 | 59,443 | — | — |
| 1999-09-16 | $2.85 | $4.31 | 78,600 | — | — |
| 1999-09-15 | $2.83 | $4.27 | 204,220 | — | — |
| 1999-09-14 | $2.85 | $4.26 | 129,684 | — | — |
| 1999-09-13 | $2.80 | $4.18 | 142,571 | — | — |
| 1999-09-10 | $2.91 | $4.34 | 122,369 | — | — |
| 1999-09-09 | $3.01 | $4.50 | 121,208 | — | — |
| 1999-09-08 | $3.01 | $4.50 | 67,570 | — | — |
| 1999-09-07 | $3.12 | $4.66 | 288,625 | — | — |
| 1999-09-03 | $2.96 | $4.42 | 80,225 | — | — |
| 1999-09-02 | $3.07 | $4.58 | 97,640 | — | — |
| 1999-09-01 | $3.01 | $4.50 | 71,634 | — | — |
| 1999-08-31 | $3.12 | $4.66 | 177,749 | — | — |
| 1999-08-30 | $3.01 | $4.50 | 104,026 | — | — |
| 1999-08-27 | $2.91 | $4.34 | 155,342 | — | — |
| 1999-08-26 | $2.91 | $4.34 | 344,817 | — | — |
| 1999-08-25 | $2.75 | $4.10 | 235,915 | — | — |
| 1999-08-24 | $2.80 | $4.18 | 52,477 | — | — |
| 1999-08-23 | $2.99 | $4.46 | 172,873 | — | — |
| 1999-08-20 | $3.01 | $4.50 | 144,428 | — | — |
| 1999-08-19 | $3.01 | $4.50 | 142,687 | — | — |
| 1999-08-18 | $3.07 | $4.58 | 126,201 | — | — |
| 1999-08-17 | $3.07 | $4.58 | 311,845 | — | — |
| 1999-08-16 | $3.01 | $4.50 | 170,319 | — | — |
| 1999-08-13 | $3.12 | $4.66 | 260,064 | — | — |
| 1999-08-12 | $3.45 | $5.15 | 481,118 | — | — |
| 1999-08-11 | $3.42 | $5.11 | 913,707 | — | — |
| 1999-08-10 | $3.07 | $4.58 | 407,975 | — | — |
| 1999-08-09 | $2.99 | $4.46 | 631,120 | — | — |
| 1999-08-06 | $2.80 | $4.18 | 99,266 | — | — |
| 1999-08-05 | $2.85 | $4.26 | 159,638 | — | — |
| 1999-08-04 | $2.75 | $4.10 | 216,991 | — | — |
| 1999-08-03 | $2.56 | $3.82 | 321,481 | — | — |
| 1999-08-02 | $2.48 | $3.70 | 87,539 | — | — |
| 1999-07-30 | $2.58 | $3.86 | 325,544 | — | — |
| 1999-07-29 | $2.72 | $4.06 | 892,809 | — | — |
| 1999-07-28 | $2.31 | $3.46 | 44,466 | — | — |
| 1999-07-27 | $2.31 | $3.46 | 568,542 | — | — |
| 1999-07-26 | $2.31 | $3.46 | 75,697 | — | — |
| 1999-07-23 | $2.34 | $3.50 | 338,083 | — | — |
| 1999-07-22 | $2.37 | $3.54 | 320,552 | — | — |
| 1999-07-21 | $2.42 | $3.62 | 192,029 | — | — |
| 1999-07-20 | $2.40 | $3.58 | 180,187 | — | — |
| 1999-07-19 | $2.48 | $3.70 | 74,536 | — | — |
| 1999-07-16 | $2.45 | $3.66 | 152,904 | — | — |
| 1999-07-15 | $2.40 | $3.58 | 124,343 | — | — |
| 1999-07-14 | $2.42 | $3.62 | 299,074 | — | — |
| 1999-07-13 | $2.58 | $3.86 | 137,346 | — | — |
| 1999-07-12 | $2.58 | $3.86 | 227,440 | — | — |
| 1999-07-09 | $2.66 | $3.98 | 277,131 | — | — |
| 1999-07-08 | $2.75 | $4.10 | 120,396 | — | — |
| 1999-07-07 | $2.75 | $4.10 | 244,158 | — | — |
| 1999-07-06 | $2.96 | $4.42 | 97,640 | — | — |
| 1999-07-02 | $3.23 | $4.82 | 82,547 | — | — |
| 1999-07-01 | $3.12 | $4.66 | 42,841 | — | — |
| 1999-06-30 | $2.96 | $4.42 | 33,785 | — | — |
| 1999-06-29 | $3.01 | $4.50 | 153,020 | — | — |
| 1999-06-28 | $2.93 | $4.38 | 77,555 | — | — |
| 1999-06-25 | $2.88 | $4.30 | 177,517 | — | — |
| 1999-06-24 | $2.80 | $4.18 | 131,541 | — | — |
| 1999-06-23 | $2.91 | $4.34 | 287,464 | — | — |
| 1999-06-22 | $2.80 | $4.18 | 43,538 | — | — |
| 1999-06-21 | $2.96 | $4.42 | 90,442 | — | — |
| 1999-06-18 | $2.93 | $4.38 | 90,790 | — | — |
| 1999-06-17 | $2.88 | $4.30 | 37,152 | — | — |
| 1999-06-16 | $2.80 | $4.18 | 96,827 | — | — |
| 1999-06-15 | $2.88 | $4.30 | 67,802 | — | — |
| 1999-06-14 | $2.88 | $4.30 | 131,541 | — | — |
| 1999-06-11 | $2.85 | $4.26 | 88,004 | — | — |
| 1999-06-10 | $2.80 | $4.18 | 147,215 | — | — |
| 1999-06-09 | $2.66 | $3.98 | 427,480 | — | — |
| 1999-06-08 | $2.58 | $3.86 | 645,748 | — | — |
| 1999-06-07 | $2.64 | $3.94 | 1,136,503 | — | — |
| 1999-06-04 | $2.61 | $3.90 | 144,893 | — | — |
| 1999-06-03 | $2.66 | $3.98 | 272,951 | — | — |
| 1999-06-02 | $2.72 | $4.06 | 148,724 | — | — |
| 1999-06-01 | $2.75 | $4.10 | 281,543 | — | — |
| 1999-05-28 | $2.77 | $4.14 | 444,315 | — | — |
| 1999-05-27 | $2.85 | $4.26 | 185,760 | — | — |
| 1999-05-26 | $2.75 | $4.10 | 117,842 | — | — |
| 1999-05-25 | $2.80 | $4.18 | 162,424 | — | — |
| 1999-05-24 | $2.77 | $4.14 | 131,774 | — | — |
| 1999-05-21 | $2.91 | $4.34 | 147,795 | — | — |
| 1999-05-20 | $2.91 | $4.34 | 322,874 | — | — |
| 1999-05-19 | $3.01 | $4.50 | 317,998 | — | — |
| 1999-05-18 | $3.18 | $4.74 | 89,281 | — | — |
| 1999-05-17 | $3.18 | $4.74 | 111,456 | — | — |
| 1999-05-14 | $3.23 | $4.82 | 134,444 | — | — |
| 1999-05-13 | $3.34 | $4.99 | 96,131 | — | — |
| 1999-05-12 | $3.28 | $4.90 | 142,803 | — | — |
| 1999-05-11 | $3.34 | $4.99 | 39,242 | — | — |
| 1999-05-10 | $3.18 | $4.74 | 125,620 | — | — |
| 1999-05-07 | $3.34 | $4.99 | 521,521 | — | — |
| 1999-05-06 | $3.77 | $5.63 | 917,190 | — | — |
| 1999-05-05 | $3.88 | $5.79 | 319,972 | — | — |
| 1999-05-04 | $3.50 | $5.23 | 97,060 | — | — |
| 1999-05-03 | $3.45 | $5.15 | 61,765 | — | — |
| 1999-04-30 | $3.50 | $5.23 | 53,522 | — | — |
| 1999-04-29 | $3.66 | $5.47 | 132,354 | — | — |
| 1999-04-28 | $3.45 | $5.15 | 125,388 | — | — |
| 1999-04-27 | $3.39 | $5.07 | 75,929 | — | — |
| 1999-04-26 | $3.45 | $5.15 | 36,920 | — | — |
| 1999-04-23 | $3.45 | $5.15 | 71,982 | — | — |
| 1999-04-22 | $3.39 | $5.07 | 54,567 | — | — |
| 1999-04-21 | $3.39 | $5.07 | 29,722 | — | — |
| 1999-04-20 | $3.55 | $5.31 | 72,563 | — | — |
| 1999-04-19 | $3.66 | $5.47 | 22,756 | — | — |
| 1999-04-16 | $3.55 | $5.31 | 98,685 | — | — |
| 1999-04-15 | $3.45 | $5.15 | 97,756 | — | — |
| 1999-04-14 | $3.18 | $4.74 | 243,694 | — | — |
| 1999-04-13 | $3.34 | $4.99 | 147,447 | — | — |
| 1999-04-12 | $3.45 | $5.15 | 227,092 | — | — |
| 1999-04-09 | $3.34 | $4.99 | 122,834 | — | — |
| 1999-04-08 | $3.28 | $4.90 | 198,995 | — | — |
| 1999-04-07 | $3.23 | $4.82 | 219,545 | — | — |
| 1999-04-06 | $3.34 | $4.99 | 138,391 | — | — |
| 1999-04-05 | $3.50 | $5.23 | 45,047 | — | — |
| 1999-04-01 | $3.55 | $5.31 | 87,307 | — | — |
| 1999-03-31 | $3.45 | $5.15 | 208,632 | — | — |
| 1999-03-30 | $3.34 | $4.99 | 28,561 | — | — |
| 1999-03-29 | $3.28 | $4.90 | 11,378 | — | — |
| 1999-03-26 | $3.28 | $4.90 | 6,734 | — | — |
| 1999-03-25 | $3.34 | $4.99 | 22,175 | — | — |
| 1999-03-24 | $3.28 | $4.90 | 57,470 | — | — |
| 1999-03-23 | $3.23 | $4.82 | 27,748 | — | — |
| 1999-03-22 | $3.34 | $4.99 | 22,407 | — | — |
| 1999-03-19 | $3.45 | $5.15 | 3,367 | — | — |
| 1999-03-18 | $3.23 | $4.82 | 14,280 | — | — |
| 1999-03-17 | $3.39 | $5.07 | 23,801 | — | — |
| 1999-03-16 | $3.34 | $4.99 | 95,202 | — | — |
| 1999-03-15 | $3.39 | $5.07 | 34,830 | — | — |
| 1999-03-12 | $3.66 | $5.47 | 8,243 | — | — |
| 1999-03-11 | $3.77 | $5.63 | 36,455 | — | — |
| 1999-03-10 | $3.61 | $5.39 | 20,550 | — | — |
| 1999-03-09 | $3.66 | $5.47 | 46,440 | — | — |
| 1999-03-08 | $3.77 | $5.63 | 29,489 | — | — |
| 1999-03-05 | $3.50 | $5.23 | 14,164 | — | — |
| 1999-03-04 | $3.45 | $5.15 | 14,164 | — | — |
| 1999-03-03 | $3.39 | $5.07 | 7,314 | — | — |
| 1999-03-02 | $3.23 | $4.82 | 24,265 | — | — |
| 1999-03-01 | $3.18 | $4.74 | 49,343 | — | — |
| 1999-02-26 | $3.07 | $4.58 | 122,950 | — | — |
| 1999-02-25 | $3.07 | $4.58 | 65,713 | — | — |
| 1999-02-24 | $3.20 | $4.78 | 15,906 | — | — |
| 1999-02-23 | $3.20 | $4.78 | 173,918 | — | — |
| 1999-02-22 | $3.28 | $4.90 | 60,953 | — | — |
| 1999-02-19 | $3.23 | $4.82 | 22,059 | — | — |
| 1999-02-18 | $3.23 | $4.82 | 86,146 | — | — |
| 1999-02-17 | $3.55 | $5.31 | 3,599 | — | — |
| 1999-02-16 | $3.66 | $5.47 | 36,920 | — | — |
| 1999-02-12 | $3.88 | $5.79 | 44,234 | — | — |
| 1999-02-11 | $3.71 | $5.55 | 1,742 | — | — |
| 1999-02-10 | $3.71 | $5.55 | 4,528 | — | — |
| 1999-02-09 | $3.71 | $5.55 | 12,074 | — | — |
| 1999-02-08 | $3.88 | $5.79 | 8,359 | — | — |
| 1999-02-05 | $3.77 | $5.63 | 24,845 | — | — |
| 1999-02-04 | $3.93 | $5.87 | 21,711 | — | — |
| 1999-02-03 | $3.77 | $5.63 | 4,760 | — | — |
| 1999-02-02 | $3.88 | $5.72 | 2,786 | — | — |
| 1999-02-01 | $3.88 | $5.72 | 28,561 | — | — |
| 1999-01-29 | $4.04 | $5.96 | 13,119 | — | — |
| 1999-01-28 | $3.71 | $5.48 | 9,172 | — | — |
| 1999-01-27 | $3.82 | $5.64 | 74,885 | — | — |
| 1999-01-26 | $3.88 | $5.72 | 8,359 | — | — |
| 1999-01-25 | $3.88 | $5.72 | 12,307 | — | — |
| 1999-01-22 | $3.93 | $5.80 | 45,743 | — | — |
| 1999-01-21 | $3.90 | $5.76 | 9,404 | — | — |
| 1999-01-20 | $3.98 | $5.88 | 23,104 | — | — |
| 1999-01-19 | $3.88 | $5.72 | 29,489 | — | — |
| 1999-01-15 | $3.88 | $5.72 | 22,640 | — | — |
| 1999-01-14 | $3.77 | $5.56 | 126,433 | — | — |
| 1999-01-13 | $3.77 | $5.56 | 11,146 | — | — |
| 1999-01-12 | $3.82 | $5.64 | 83,940 | — | — |
| 1999-01-11 | $4.09 | $6.04 | 32,044 | — | — |
| 1999-01-08 | $3.88 | $5.72 | 18,112 | — | — |
| 1999-01-07 | $3.88 | $5.72 | 55,612 | — | — |
| 1999-01-06 | $3.71 | $5.48 | 35,062 | — | — |
| 1999-01-05 | $3.53 | $5.21 | 24,613 | — | — |
| 1999-01-04 | $3.55 | $5.25 | 29,722 | — | — |